Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pangaea Logistics So (NQ: PANL )

8.270 +0.070 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 5.389 5.482 5.342 5.454 217,975 +0.11(+2.09%)
Mar 30, 2023 5.305 5.380 5.259 5.342 272,977 +0.04(+0.70%)
Mar 29, 2023 5.342 5.398 5.249 5.305 116,414 +0.01(+0.18%)
Mar 28, 2023 5.352 5.398 5.287 5.296 144,088 -0.05(-0.87%)
Mar 27, 2023 5.389 5.389 5.226 5.342 179,412 +0.00(+0.00%)
Mar 24, 2023 5.194 5.366 5.129 5.342 146,830 +0.12(+2.22%)
Mar 23, 2023 5.138 5.333 5.138 5.226 166,658 +0.11(+2.09%)
Mar 22, 2023 5.110 5.226 5.036 5.119 167,171 +0.01(+0.18%)
Mar 21, 2023 4.711 5.138 4.701 5.110 285,603 +0.26(+5.36%)
Mar 20, 2023 5.073 5.101 4.766 4.850 418,404 -0.29(-5.61%)
Mar 17, 2023 5.203 5.203 4.961 5.138 598,135 -0.20(-3.66%)
Mar 16, 2023 5.333 5.474 4.711 5.333 630,960 -0.29(-5.12%)
Mar 15, 2023 5.612 5.695 5.528 5.621 228,044 -0.14(-2.42%)
Mar 14, 2023 5.491 5.871 5.485 5.760 339,637 +0.25(+4.55%)
Mar 13, 2023 5.881 5.891 5.500 5.510 521,657 -0.56(-9.19%)
Mar 10, 2023 6.160 6.160 6.030 6.067 238,792 -0.14(-2.25%)
Mar 09, 2023 6.457 6.513 6.188 6.206 263,127 -0.25(-3.88%)
Mar 08, 2023 6.494 6.494 6.383 6.457 246,916 -0.05(-0.71%)
Mar 07, 2023 6.494 6.522 6.411 6.504 221,185 -0.01(-0.14%)
Mar 06, 2023 6.355 6.615 6.253 6.513 559,077 +0.20(+3.24%)
Mar 03, 2023 6.160 6.313 6.058 6.309 327,456 +0.15(+2.41%)
Mar 02, 2023 5.946 6.179 5.844 6.160 289,072 +0.08(+1.38%)
Mar 01, 2023 6.169 6.225 6.049 6.076 157,882 -0.09(-1.51%)
Feb 28, 2023 6.114 6.271 6.052 6.169 325,460 +0.06(+0.91%)
Feb 27, 2023 6.004 6.351 5.976 6.114 451,152 +0.17(+2.93%)
Feb 24, 2023 6.040 6.040 5.885 5.940 193,292 -0.17(-2.84%)
Feb 23, 2023 5.830 6.123 5.829 6.114 311,185 +0.35(+6.03%)
Feb 22, 2023 5.574 5.766 5.574 5.766 292,439 +0.19(+3.45%)
Feb 21, 2023 5.583 5.628 5.510 5.574 272,190 -0.05(-0.98%)
Feb 17, 2023 5.674 5.747 5.601 5.628 236,160 -0.03(-0.49%)
Feb 16, 2023 5.610 5.757 5.574 5.656 205,622 +0.04(+0.65%)
Feb 15, 2023 5.693 5.757 5.592 5.619 117,816 -0.09(-1.60%)
Feb 14, 2023 5.628 5.793 5.606 5.711 308,540 +0.05(+0.81%)
Feb 13, 2023 5.628 5.683 5.601 5.665 230,539 +0.04(+0.65%)
Feb 10, 2023 5.720 5.757 5.583 5.628 227,332 -0.13(-2.23%)
Feb 09, 2023 5.656 5.985 5.619 5.757 387,239 +0.16(+2.78%)
Feb 08, 2023 5.510 5.766 5.491 5.601 338,801 +0.09(+1.66%)
Feb 07, 2023 5.491 5.574 5.445 5.510 267,804 +0.01(+0.17%)
Feb 06, 2023 5.564 5.564 5.418 5.500 224,412 -0.01(-0.17%)
Feb 03, 2023 5.491 5.574 5.473 5.510 186,076 +0.00(+0.00%)
Feb 02, 2023 5.555 5.610 5.500 5.510 249,213 -0.02(-0.33%)
Feb 01, 2023 5.601 5.711 5.482 5.528 328,991 -0.03(-0.49%)
Jan 31, 2023 5.436 5.583 5.436 5.555 241,143 +0.14(+2.53%)
Jan 30, 2023 5.418 5.583 5.409 5.418 318,649 +0.11(+2.07%)
Jan 27, 2023 5.244 5.336 5.198 5.308 197,769 +0.06(+1.22%)
Jan 26, 2023 5.381 5.418 5.145 5.244 256,080 -0.10(-1.88%)
Jan 25, 2023 5.336 5.436 5.299 5.345 195,412 -0.05(-0.85%)
Jan 24, 2023 5.326 5.455 5.272 5.391 148,474 +0.06(+1.20%)
Jan 23, 2023 5.491 5.491 5.326 5.326 203,455 -0.13(-2.35%)
Jan 20, 2023 5.299 5.482 5.290 5.455 182,046 +0.18(+3.47%)
Jan 19, 2023 5.235 5.285 5.098 5.272 149,310 +0.02(+0.35%)
Jan 18, 2023 5.281 5.427 5.244 5.253 147,206 -0.06(-1.20%)
Jan 17, 2023 5.262 5.423 5.262 5.317 212,025 +0.12(+2.29%)
Jan 13, 2023 5.180 5.207 5.089 5.198 97,506 +0.01(+0.18%)
Jan 12, 2023 5.125 5.345 5.107 5.189 276,982 +0.08(+1.61%)
Jan 11, 2023 5.034 5.153 5.014 5.107 248,598 +0.12(+2.39%)
Jan 10, 2023 4.878 5.098 4.878 4.988 289,250 +0.11(+2.25%)
Jan 09, 2023 4.997 5.034 4.832 4.878 232,532 -0.13(-2.56%)
Jan 06, 2023 4.915 5.034 4.915 5.006 148,855 +0.14(+2.82%)
Jan 05, 2023 4.823 4.905 4.741 4.869 110,420 +0.00(+0.00%)
Jan 04, 2023 4.997 4.997 4.841 4.869 164,885 -0.08(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.